Quantcast

Mastercard Incorporated Common Stock Historical Stock Prices

MA 
$205.91
*  
1.87
0.9%
Get MA Alerts
*Delayed - data as of Jul. 13, 2018  -  Find a broker to begin trading MA now
Exchange:NYSE
Industry: Miscellaneous
Community Rating:
View:    MA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-APR-2018 TO 13-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 206.90 207.525 203.44 205.91 2,590,884
07/13/2018 207.1 207.525 203.44 205.91 2,590,808
07/12/2018 205 209.19 204.75 207.78 3,970,213
07/11/2018 200.47 204.15 200.25 203.84 2,715,313
07/10/2018 201.34 202.7516 200.12 201.52 2,260,223
07/09/2018 200.8 201.59 199.25 200.93 2,299,826
07/06/2018 198.11 200.26 197.48 199.52 2,050,319
07/05/2018 198 198.96 197.15 198.87 3,100,234
07/03/2018 198.33 198.58 196.14 196.29 1,567,376
07/02/2018 195.74 197.97 194.75 197.67 3,018,216
06/29/2018 198.2 198.31 196.18 196.52 3,006,515
06/28/2018 193.46 197.75 193.205 197.1 2,621,095
06/27/2018 197.46 198.2 193.16 193.18 3,232,981
06/26/2018 196.18 198.66 195.76 196.46 4,271,173
06/25/2018 200.39 200.44 193.7091 194.98 4,779,739
06/22/2018 201.57 201.87 199.61 201.48 3,126,402
06/21/2018 202.41 203.68 199.98 200.78 2,678,088
06/20/2018 200.5 203.46 200.2535 201.54 3,898,103
06/19/2018 198.46 199.93 197.27 199.69 2,666,031
06/18/2018 197.64 201.45 197.41 201.13 2,080,998
06/15/2018 198.55 199.67 197.57 199.53 4,162,007
06/14/2018 200.67 201.39 199.05 199.31 2,846,542
06/13/2018 200.63 201.62 199.21 199.41 2,686,293
06/12/2018 199.12 200.15 198.19 200.13 2,660,040
06/11/2018 200.61 201 198.26 198.49 2,616,598
06/08/2018 199.2 200.53 199 200.04 2,295,477
06/07/2018 203.38 204 198.3 199.54 4,083,957
06/06/2018 199.86 203.29 199.77 203.21 3,231,162
06/05/2018 198.11 199.71 197.83 199.36 2,655,278
06/04/2018 195.94 198.11 195.23 197.73 3,916,932
06/01/2018 192.03 195.37 191.9 195.37 4,194,325
05/31/2018 191.89 192.44 189.82 190.12 4,627,176
05/30/2018 190.43 191.93 189.895 191.76 2,763,925
05/29/2018 190.25 190.49 186.6 189.53 4,544,581
05/25/2018 191.75 191.89 189.72 191.17 2,459,441
05/24/2018 192.91 193.4 190 191.91 2,812,554
05/23/2018 190.74 193 190.3 192.99 2,529,551
05/22/2018 191.18 192.64 190.84 191.62 2,615,443
05/21/2018 191.5 192.83 190.01 191.2 2,632,499
05/18/2018 191.62 192.09 190.39 190.4 4,208,011
05/17/2018 192.05 192.44 190.59 191.2 2,377,635
05/16/2018 192.69 192.91 191.435 192.38 2,109,185
05/15/2018 191.01 192.195 190.15 192 2,746,688
05/14/2018 193.5 194.72 191.585 192.12 2,556,934
05/11/2018 193 194.09 192.04 193.35 3,301,629
05/10/2018 191.04 193.72 190.94 193.05 2,805,818
05/09/2018 190.51 191.68 189 190.63 2,933,364
05/08/2018 188.89 190.66 188.02 190.53 3,366,373
05/07/2018 188.3 189.52 187.63 189.1 4,075,398
05/04/2018 185.79 188.79 185.11 188.17 3,588,176
05/03/2018 184.6 187.89 183.94 186.48 5,785,391
05/02/2018 186.2 188.25 183.12 185.82 9,925,293
05/01/2018 178.27 180.36 176.91 180.25 4,811,281
04/30/2018 177.49 180 177.1 178.27 4,319,297
04/27/2018 178.54 179 175.18 175.94 3,763,768
04/26/2018 174.52 179.63 174.22 178.16 4,783,209
04/25/2018 173.37 173.87 170.65 172.47 3,133,728
04/24/2018 176.68 177.55 171.19 173.24 5,367,962
04/23/2018 178.16 178.35 174.7 175.43 4,354,029
04/20/2018 178.53 179.49 176.5001 177.08 4,231,038
04/19/2018 179.08 179.5746 178.26 179.01 3,560,370
04/18/2018 178.5 179.8 177.07 179.46 3,149,461
04/17/2018 175.77 179.19 174.67 178.34 4,141,401
04/16/2018 175.62 176.1 172.97 173.87 4,668,550
04/13/2018 176 176.1 172.7 174.27 3,059,947
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio